opzioni / QQQ Invesco QQQ Trust (Nasdaq 100)

tutti i titoli  ·  titoli  ·  analisi QQQ  ·  dashboard
← 26/08 Seduta del 27/08/2026 completa 28/08 →
Spot 721.18  ·  874 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 28/08 00:17 UTC
28/08/261g 04/09/268g 25/09/2629g 20/11/2685g 15/01/27141g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 72.61 73.66 73.14 +0.94 25.9% 650 25.9% -0.07 1.70 1.64 1.75 —
— 67.85 68.90 68.38 +0.93 25.2% 655 25.2% -0.08 1.94 1.88 1.99 —
— 63.14 64.18 63.66 +0.91 24.6% 660 24.6% -0.09 2.21 2.15 2.26 —
— 58.57 59.62 59.09 +0.90 23.9% 665 23.9% -0.10 2.54 2.47 2.61 —
— 56.63 57.66 57.15 +0.90 23.6% 667 23.6% -0.11 2.71 2.62 2.79 —
— 55.71 56.74 56.23 +0.89 23.5% 668 23.5% -0.11 2.79 2.71 2.87 —
— 54.80 55.82 55.31 +0.89 23.4% 669 23.4% -0.11 2.87 2.77 2.96 —
— 54.14 54.88 54.51 +0.89 23.3% 670 23.3% -0.12 2.94 2.83 3.05 —
— 52.97 53.99 53.48 +0.88 23.1% 671 23.1% -0.12 3.01 2.90 3.12 —
— 52.07 53.08 52.58 +0.88 23.0% 672 23.0% -0.12 3.12 2.99 3.24 —
— 51.16 52.17 51.66 +0.88 22.9% 673 22.9% -0.13 3.20 3.08 3.32 —
— 50.26 51.27 50.77 +0.87 22.7% 674 22.7% -0.13 3.29 3.17 3.41 —
— 49.61 50.40 50.01 +0.87 22.6% 675 22.6% -0.13 3.40 3.27 3.52 —
— 48.47 49.47 48.97 +0.87 22.5% 676 22.5% -0.14 3.50 3.37 3.63 —
— 47.58 48.58 48.08 +0.86 22.4% 677 22.4% -0.14 3.60 3.47 3.73 —
— 46.69 47.69 47.19 +0.86 22.2% 678 22.2% -0.15 3.76 3.58 3.94 —
— 45.80 46.80 46.30 +0.85 22.1% 679 22.1% -0.15 3.83 3.69 3.96 —
— 44.89 45.88 45.38 +0.85 22.0% 680 22.0% -0.16 3.94 3.81 4.07 —
— 44.04 45.04 44.54 +0.85 21.9% 681 21.9% -0.16 4.06 3.92 4.20 —
— 43.23 44.16 43.70 +0.84 21.8% 682 21.8% -0.16 4.17 4.05 4.30 —
— 42.31 43.29 42.80 +0.84 21.6% 683 21.6% -0.17 4.32 4.17 4.46 —
— 41.55 42.43 41.99 +0.83 21.5% 684 21.5% -0.17 4.49 4.30 4.68 —
— 40.84 41.51 41.17 +0.83 21.4% 685 21.4% -0.18 4.54 4.44 4.64 —
— 39.74 40.71 40.23 +0.82 21.3% 686 21.3% -0.18 4.77 4.58 4.96 —
— 38.89 39.85 39.37 +0.82 21.2% 687 21.2% -0.19 4.87 4.73 5.00 —
— 38.04 39.00 38.52 +0.81 21.0% 688 21.0% -0.20 5.03 4.88 5.18 —
— 37.26 38.12 37.69 +0.80 20.9% 689 20.9% -0.20 5.18 5.03 5.34 —
— 36.49 37.28 36.88 +0.80 20.8% 690 20.8% -0.21 5.34 5.19 5.49 —
— 35.54 36.49 36.02 +0.79 20.7% 691 20.7% -0.21 5.51 5.36 5.67 —
— 34.71 35.66 35.19 +0.79 20.6% 692 20.6% -0.22 5.74 5.53 5.95 —
— 33.90 34.84 34.37 +0.78 20.5% 693 20.5% -0.23 5.86 5.71 6.00 —
— 33.19 33.97 33.58 +0.77 20.4% 694 20.4% -0.23 6.06 5.90 6.22 —
— 32.53 33.17 32.85 +0.77 20.2% 695 20.2% -0.24 6.25 6.09 6.41 —
— 31.48 32.41 31.95 +0.76 20.1% 696 20.1% -0.24 6.45 6.29 6.61 —
— 30.69 31.61 31.15 +0.75 20.0% 697 20.0% -0.25 6.66 6.50 6.82 —
— 29.91 30.82 30.36 +0.75 19.9% 698 19.9% -0.26 6.87 6.70 7.03 —
— 29.11 29.99 29.55 +0.74 19.8% 699 19.8% -0.27 7.08 6.92 7.25 —
— 28.63 29.21 28.92 +0.73 19.7% 700 19.7% -0.27 7.25 7.14 7.35 —
— 27.71 28.44 28.07 +0.72 19.6% 701 19.6% -0.28 7.55 7.38 7.72 —
— 26.84 27.73 27.29 +0.72 19.5% 702 19.5% -0.29 7.79 7.61 7.96 —
— 26.09 26.97 26.53 +0.71 19.4% 703 19.4% -0.30 8.04 7.87 8.21 —
— 25.34 26.18 25.76 +0.70 19.3% 704 19.3% -0.31 8.29 8.12 8.47 —
— 24.74 25.44 25.09 +0.69 19.2% 705 19.2% -0.31 8.56 8.39 8.73 —
— 23.86 24.71 24.29 +0.68 19.1% 706 19.1% -0.32 8.83 8.65 9.01 —
— 23.48 23.89 23.68 +0.68 19.0% 707 19.0% -0.33 9.10 8.93 9.27 —
— 22.77 23.18 22.98 +0.67 18.9% 708 18.9% -0.34 9.39 9.23 9.56 —
— 22.10 22.48 22.29 +0.66 18.8% 709 18.8% -0.35 9.71 9.53 9.89 —
— 21.39 21.79 21.59 +0.65 18.7% 710 18.7% -0.36 9.99 9.84 10.14 —
— 20.43 21.10 20.77 +0.64 18.6% 711 18.6% -0.37 10.34 10.16 10.52 —
— 20.07 20.43 20.25 +0.63 18.5% 712 18.5% -0.38 10.68 10.49 10.86 —
— 19.36 19.77 19.57 +0.62 18.4% 713 18.4% -0.39 11.01 10.83 11.19 —
— 18.76 19.11 18.93 +0.61 18.3% 714 18.3% -0.40 11.36 11.18 11.54 —
— 18.08 18.48 18.28 +0.60 18.2% 715 18.2% -0.41 11.71 11.54 11.89 —
— 17.45 17.84 17.64 +0.59 18.1% 716 18.1% -0.42 12.10 11.91 12.28 —
— 16.81 17.22 17.02 +0.58 18.0% 717 18.0% -0.43 12.47 12.29 12.66 —
— 16.25 16.62 16.43 +0.57 17.9% 718 17.9% -0.44 12.88 12.68 13.07 —
— 15.62 16.02 15.82 +0.56 17.9% 719 — — 13.27 13.09 13.44 —
— 15.13 15.44 15.29 +0.55 17.8% 720 17.8% -0.46 13.65 13.51 13.80 —
— 14.46 14.86 14.66 +0.53 17.7% 721 17.7% -0.47 14.13 13.94 14.32 —
— 13.92 14.30 14.11 +0.52 17.6% 722 17.6% -0.48 14.57 14.38 14.77 —
— 13.38 13.76 13.57 +0.51 17.5% 723 17.5% -0.50 15.03 14.83 15.22 —
— 12.85 13.22 13.04 +0.50 17.4% 724 17.4% -0.51 15.49 15.30 15.69 —
— 12.39 12.70 12.54 +0.49 17.4% 725 17.4% -0.52 15.97 15.78 16.17 —
— 11.88 12.19 12.04 +0.48 17.3% 726 17.3% -0.53 16.47 16.27 16.67 —
— 11.38 11.69 11.54 +0.47 17.2% 727 17.2% -0.54 17.05 16.78 17.31 —
— 10.89 11.21 11.05 +0.45 17.1% 728 17.1% -0.55 17.50 17.30 17.69 —
— 10.42 10.73 10.57 +0.44 17.1% 729 17.1% -0.57 18.02 17.83 18.21 —
— 9.96 10.27 10.12 +0.43 17.0% 730 17.0% -0.58 18.57 18.37 18.78 —
— 9.52 9.83 9.68 +0.42 16.9% 731 16.9% -0.59 19.13 18.93 19.33 —
— 9.09 9.39 9.24 +0.41 16.8% 732 16.8% -0.60 19.70 19.50 19.90 —
— 8.67 8.97 8.82 +0.39 16.8% 733 16.8% -0.61 20.29 20.09 20.48 —
— 8.26 8.57 8.41 +0.38 16.7% 734 16.7% -0.63 20.96 20.69 21.23 —
— 7.88 8.16 8.02 +0.37 16.6% 735 16.6% -0.64 21.57 21.30 21.84 —
— 7.49 7.79 7.64 +0.36 16.6% 736 16.6% -0.65 22.07 21.68 22.45 —
— 7.13 7.42 7.28 +0.35 16.5% 737 16.5% -0.66 22.67 22.25 23.09 —
— 6.77 7.09 6.93 — — 738 16.5% -0.67 23.34 22.94 23.74 —
— 6.49 6.71 6.60 +0.33 16.4% 739 16.4% -0.68 24.09 23.86 24.31 —
— 6.11 6.39 6.25 +0.31 16.3% 740 16.3% -0.70 24.75 24.55 24.96 —
— 5.76 6.07 5.92 +0.30 16.3% 741 16.3% -0.71 25.38 25.01 25.75 —
— 5.50 5.76 5.63 +0.29 16.2% 742 16.2% -0.72 26.04 25.60 26.48 —
— 5.20 5.47 5.33 +0.28 16.2% 743 16.2% -0.73 26.75 26.31 27.20 —
— 4.96 5.18 5.07 +0.27 16.1% 744 16.1% -0.74 27.48 27.03 27.92 —
— 4.69 4.89 4.79 +0.26 16.1% 745 16.1% -0.75 28.20 27.79 28.60 —
— 4.39 4.64 4.51 +0.25 16.0% 746 16.0% -0.76 28.96 28.51 29.41 —
— 4.15 4.40 4.28 +0.24 16.0% 747 16.0% -0.77 29.73 29.27 30.18 —
— 3.91 4.16 4.04 +0.23 15.9% 748 15.9% -0.78 30.50 30.04 30.96 —
— 3.72 3.93 3.83 +0.22 15.9% 749 15.9% -0.79 31.38 31.01 31.75 —
— 3.47 3.71 3.59 +0.21 15.9% 750 15.9% -0.80 32.08 31.66 32.50 —
— 3.26 3.51 3.38 +0.20 15.8% 751 15.8% -0.81 32.88 32.42 33.35 —
— 3.10 3.31 3.21 +0.19 15.8% 752 15.8% -0.82 33.70 33.23 34.17 —
— 2.87 3.12 3.00 +0.18 15.7% 753 15.7% -0.83 34.53 34.07 35.00 —
— 2.71 2.94 2.83 +0.18 15.7% 754 15.7% -0.84 35.37 34.89 35.85 —
— 2.57 2.77 2.67 +0.17 15.7% 755 15.7% -0.85 36.20 35.78 36.63 —
— 2.41 2.61 2.51 +0.16 15.7% 756 15.7% -0.86 37.16 36.76 37.55 —
— 2.26 2.45 2.35 +0.15 15.6% 757 15.6% -0.87 37.94 37.45 38.42 —
— 2.10 2.31 2.21 +0.14 15.6% 758 15.6% -0.88 38.81 38.33 39.30 —
— 1.94 2.17 2.06 +0.14 15.6% 759 15.6% -0.88 39.73 39.28 40.19 —
— 1.88 2.04 1.96 +0.13 15.6% 760 15.6% -0.89 40.55 40.12 40.98 —
— 1.31 1.46 1.39 +0.10 15.5% 765 15.5% -0.93 45.16 44.66 45.66 —
— 0.97 1.06 1.01 +0.08 15.4% 770 15.4% -0.96 50.02 49.19 50.84 —
— 0.69 0.76 0.72 +0.06 15.5% 775 15.5% -0.99 55.02 54.26 55.77 —
— 0.49 0.55 0.52 +0.04 15.5% 780 15.5% -1.00 60.02 59.18 60.86 —
— 0.35 0.40 0.38 +0.03 15.6% 785 15.6% -1.00 65.03 64.20 65.86 —
— 0.24 0.32 0.28 +0.02 15.8% 790 15.8% -1.00 70.03 69.21 70.86 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.